Sealand Capital Galaxy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.600	0.600	0.550	0.600	0.600	1,576,162
2022-03-03	0.600	0.600	0.600	0.600	0.600	0
2022-03-02	0.650	0.650	0.550	0.600	0.600	2,086,553
2022-03-01	0.675	0.700	0.550	0.650	0.650	1,669,841
2022-02-28	0.600	0.700	0.600	0.675	0.675	4,022,208
2022-02-25	0.600	0.649	0.600	0.600	0.600	2,529,978
2022-02-24	0.600	0.600	0.550	0.575	0.575	2,395,854
2022-02-23	0.650	0.699	0.600	0.650	0.650	1,280,620
2022-02-22	0.650	0.650	0.600	0.650	0.650	3,626,929
2022-02-21	0.700	0.749	0.650	0.700	0.700	182,943
2022-02-18	0.625	0.752	0.620	0.700	0.700	5,452,683
2022-02-17	0.625	0.650	0.625	0.625	0.625	192,463
2022-02-16	0.625	0.650	0.608	0.608	0.608	152,546
2022-02-15	0.625	0.650	0.625	0.625	0.625	289,616
2022-02-14	0.650	0.650	0.610	0.625	0.625	890,917
2022-02-11	0.675	0.675	0.650	0.675	0.675	68,659
2022-02-10	0.675	0.690	0.675	0.675	0.675	45,000
2022-02-09	0.675	0.692	0.675	0.675	0.675	50,632
2022-02-08	0.675	0.675	0.650	0.675	0.675	36,501
2022-02-07	0.675	0.675	0.675	0.675	0.675	0
2022-02-04	0.675	0.675	0.650	0.675	0.675	191,280
2022-02-03	0.675	0.675	0.675	0.675	0.675	0
2022-02-02	0.675	0.675	0.650	0.675	0.675	373,813
2022-02-01	0.675	0.675	0.610	0.675	0.675	661,358
2022-01-31	0.675	0.675	0.675	0.675	0.675	0
2022-01-28	0.675	0.675	0.675	0.675	0.675	0
2022-01-27	0.675	0.675	0.650	0.675	0.675	39,680
2022-01-26	0.675	0.675	0.675	0.675	0.675	0
2022-01-25	0.675	0.675	0.675	0.675	0.675	0
2022-01-24	0.675	0.675	0.610	0.675	0.675	756,957
2022-01-21	0.675	0.675	0.675	0.675	0.675	0
2022-01-20	0.675	0.675	0.651	0.675	0.675	20,165
2022-01-19	0.675	0.675	0.658	0.675	0.675	105,923
2022-01-18	0.675	0.675	0.675	0.675	0.675	0
2022-01-17	0.675	0.680	0.649	0.675	0.675	696,740
2022-01-14	0.675	0.700	0.652	0.675	0.675	616,525
2022-01-13	0.675	0.700	0.658	0.675	0.675	216,091
2022-01-12	0.725	0.735	0.655	0.675	0.675	637,213
2022-01-11	0.725	0.735	0.725	0.725	0.725	43,000
2022-01-10	0.725	0.725	0.660	0.725	0.725	1,039,700
2022-01-07	0.700	0.800	0.700	0.750	0.750	6,076,909
2022-01-06	0.700	0.700	0.650	0.700	0.700	25,000
2022-01-05	0.700	0.700	0.650	0.700	0.700	50,000
2022-01-04	0.700	0.700	0.700	0.700	0.700	0
2021-12-31	0.700	0.700	0.700	0.700	0.700	0
2021-12-30	0.700	0.700	0.650	0.700	0.700	9,757
2021-12-29	0.700	0.700	0.700	0.700	0.700	0
2021-12-24	0.700	0.700	0.700	0.700	0.700	0
2021-12-23	0.700	0.700	0.700	0.700	0.700	0
2021-12-22	0.700	0.700	0.650	0.700	0.700	122,000
2021-12-21	0.700	0.700	0.650	0.700	0.700	462,826
2021-12-20	0.700	0.700	0.650	0.700	0.700	20,000
2021-12-17	0.650	0.650	0.650	0.650	0.650	20,001
2021-12-16	0.700	0.700	0.650	0.700	0.700	1,564
2021-12-15	0.700	0.700	0.700	0.700	0.700	0
2021-12-14	0.700	0.700	0.651	0.700	0.700	20,000
2021-12-13	0.700	0.700	0.651	0.700	0.700	10,000
2021-12-10	0.700	0.750	0.650	0.700	0.700	207,259
2021-12-09	0.700	0.700	0.600	0.700	0.700	500,000
2021-12-08	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 20 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.